Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 94.50
+2.50 (2.72%)
At close: Nov 24, 2025
Belden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | - | - |
| Nov 27, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Nov 26, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Nov 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.12% | - |
| Nov 24, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Nov 21, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -2.65% | - |
| Nov 20, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Nov 19, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | 1.63% | - |
| Nov 18, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Nov 17, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Nov 14, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -3.59% | - |
| Nov 13, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Nov 12, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | -0.99% | - |
| Nov 11, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Nov 10, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Nov 7, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Nov 6, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Nov 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Nov 3, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Oct 30, 2025 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.95% | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | - |
| Oct 28, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | -1.50% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Oct 21, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.59% | - |
| Oct 20, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | -1.03% | - |
| Oct 17, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 0.52% | 1 |
| Oct 16, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Oct 15, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 3.21% | - |
| Oct 14, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Oct 13, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | -2.05% | - |
| Oct 10, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Oct 9, 2025 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Oct 8, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Oct 7, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Oct 6, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Oct 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Oct 2, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Oct 1, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Sep 30, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Sep 29, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Sep 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Sep 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Sep 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |